暗号資産価格データベース


2020年07月21日
Zaif:XEM/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:005.40505.43005.40505.430012751.15.4270
00:15:005.43005.43985.41005.4398117355.05.4336
00:30:005.43005.47205.41605.4700562042.35.4566
00:45:005.47005.49005.46995.4848363489.95.4774
01:00:005.48495.49905.48025.4969129872.45.4879
01:15:005.49695.51935.48035.5193367779.65.5001
01:30:005.51935.52005.44505.5000649689.05.4896
01:45:005.47005.47005.47005.470020140.05.4700
02:00:005.49745.50005.49745.4999143751.05.4995
02:15:005.47005.47005.47005.470010000.05.4700
02:30:005.49745.49995.45065.498670010.75.4571
02:45:005.49865.49865.46505.48982.55.4870
03:00:005.48985.48985.46005.460034996.55.4601
03:15:005.46005.46005.45055.450549712.65.4549
03:30:005.45015.46305.43405.4340137973.25.4350
03:45:005.46225.46295.40005.4000247201.25.4009
04:00:00-
04:15:005.40015.45905.40015.4100277.75.4256
04:30:005.40995.40995.35005.3500566285.25.3675
04:45:005.35005.35005.31005.3100230972.15.3397
05:00:005.31005.34665.31005.3466304347.95.3114
05:15:005.35175.38095.35175.3800274387.55.3707
05:30:005.38005.38095.36005.3600141034.65.3791
05:45:005.37905.37905.35005.3500119006.25.3635
06:00:005.34505.35655.33005.3563105313.25.3479
06:15:005.35005.35005.32005.3500396118.95.3311
06:30:005.33215.35165.32005.330050189.05.3284
06:45:005.35175.36995.31905.3190100003.25.3240
07:00:005.34655.34655.30705.3070134947.15.3089
07:15:005.30005.34125.29005.2900641574.85.3071
07:30:005.28805.32165.27005.2700289365.85.2798
07:45:005.29645.31005.27015.2705346588.35.2913
08:00:005.30005.33005.28015.3000234178.25.3053
08:15:005.31015.31015.30035.30036394.05.3010
08:30:005.30025.33005.30015.3300187000.05.3041
08:45:005.30025.32995.29015.2901340785.35.3000
09:00:005.29015.30005.29005.3000135476.25.2904
09:15:005.29005.29905.29005.290052977.05.2904
09:30:005.29905.29905.29905.299039393.05.2990
09:45:005.29905.30005.29905.300018702.05.2993
10:00:005.32155.34655.30015.3150155964.65.3389
10:15:005.34165.37005.34165.370078432.75.3513
10:30:005.36855.36855.36505.365022707.15.3650
10:45:005.36425.36425.34655.34651.15.3584
11:00:005.34655.34655.30105.3050204624.15.3179
11:15:005.30505.32995.30005.3000345522.35.3001
11:30:005.30005.30995.29255.2925115069.05.2959
11:45:005.30005.30005.29255.300051801.15.2931
12:00:005.29255.30005.29255.300029900.05.2950
12:15:005.29255.29255.27805.2780216271.65.2854
12:30:005.28005.28005.27015.2800101057.35.2757
12:45:005.27995.27995.27005.270147568.05.2700
13:00:005.27015.30705.26905.307056775.85.2777
13:15:005.31155.32955.29045.320047455.25.3074
13:30:005.32005.33105.31505.3150252788.85.3212
13:45:005.32905.32905.30005.300084624.05.3009
14:00:005.30005.30005.30005.30004000.05.3000
14:15:005.30005.30005.28005.299075597.45.2979
14:30:005.28005.29605.23545.291453503.45.2624
14:45:005.28995.29005.26005.2605508181.95.2897
15:00:005.26505.26505.26505.265053.85.2650
15:15:005.28635.29005.28635.290080462.15.2899
15:30:005.29005.29005.29005.290015362.05.2900
15:45:005.29005.29005.29005.290011284.05.2900
16:00:005.29005.30005.29005.3000106591.05.2928
16:15:005.30005.30795.30005.307960859.55.3064
16:30:005.30805.31505.28005.3000834050.15.2976
16:45:005.29005.29005.25015.2501407715.65.2721
17:00:005.25015.31095.25015.2996387135.25.2601
17:15:005.29935.30605.26025.2900181804.05.2882
17:30:005.30645.31005.29105.310027091.25.3067
17:45:005.31005.31995.29115.3001197207.85.3060
18:00:005.30025.32905.30025.320097315.05.3138
18:15:005.32505.36005.32505.3300412668.05.3535
18:30:005.33005.37835.33005.370068912.35.3751
18:45:005.36505.37825.35805.3680176947.65.3652
19:00:005.36005.36005.34015.358074347.85.3472
19:15:005.35505.35505.33035.3550127166.05.3318
19:30:005.33035.35505.33035.355054225.25.3450
19:45:005.33805.36805.33805.3680270920.15.3573
20:00:005.36805.37815.35005.3780217670.55.3715
20:15:005.37815.38505.36505.365082854.45.3799
20:30:005.36505.38005.36505.365159715.05.3653
20:45:005.38005.38005.38005.3800345632.75.3800
21:00:005.38005.38675.37035.38673889.85.3823
21:15:005.38685.38805.35125.3601503864.55.3662
21:30:005.36005.37005.35505.3600142007.15.3583
21:45:005.36005.37005.35505.3600238253.75.3595
22:00:005.36005.38885.35505.3800205139.85.3614
22:15:005.37995.38885.35015.350186795.65.3524
22:30:005.36005.36105.35025.350271757.05.3566
22:45:005.35025.37005.35025.3700522755.15.3614
23:00:005.36015.36055.33005.3400444228.55.3500
23:15:005.34905.36005.31005.3416155714.35.3365
23:30:005.34665.35725.31015.310117177.05.3119
23:45:005.32005.32005.31005.3150217878.75.3111
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.